Cooper Stnd (CPS) Historical Stock Data
15.55 ↑0.04 (0.26%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CPS is up 0.51% a day on average. There have been 15 days where Cooper Stnd closed green and 15 days where CPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 15.62 | 15.55 | ↓$0.07 (-0.45%) | 15.38 | 16.04 | 88.91K |
| 2024-04-22 | 15.85 | 15.51 | ↓$0.34 (-2.15%) | 15.41 | 15.85 | 58.30K |
| 2024-04-19 | 15.22 | 15.75 | ↑$0.53 (3.48%) | 15.22 | 15.84 | 92.56K |
| 2024-04-18 | 15.15 | 15.31 | ↑$0.16 (1.06%) | 15.03 | 15.67 | 117.03K |
| 2024-04-17 | 15.60 | 15.14 | ↓$0.46 (-2.95%) | 15.03 | 15.88 | 89.29K |
| 2024-04-16 | 15.83 | 15.46 | ↓$0.37 (-2.34%) | 15.33 | 15.87 | 107.77K |
| 2024-04-15 | 17.29 | 16.10 | ↓$1.19 (-6.88%) | 15.97 | 17.29 | 119.96K |
| 2024-04-12 | 18.11 | 17.27 | ↓$0.84 (-4.64%) | 16.79 | 18.13 | 136.63K |
| 2024-04-11 | 17.75 | 18.29 | ↑$0.54 (3.04%) | 17.36 | 18.73 | 149.54K |
| 2024-04-10 | 18.23 | 17.67 | ↓$0.56 (-3.07%) | 17.44 | 18.53 | 125.81K |
| 2024-04-09 | 18.04 | 18.99 | ↑$0.95 (5.27%) | 18.04 | 19.21 | 147.16K |
| 2024-04-08 | 16.45 | 18.04 | ↑$1.59 (9.67%) | 16.45 | 18.31 | 151.73K |
| 2024-04-05 | 15.78 | 16.15 | ↑$0.37 (2.34%) | 15.69 | 16.18 | 71.64K |
| 2024-04-04 | 16.27 | 15.85 | ↓$0.42 (-2.58%) | 15.73 | 16.68 | 94.02K |
| 2024-04-03 | 15.53 | 15.98 | ↑$0.45 (2.90%) | 15.53 | 16.04 | 78.55K |
| 2024-04-02 | 15.18 | 15.68 | ↑$0.50 (3.29%) | 15.07 | 15.90 | 134.93K |
| 2024-04-01 | 16.66 | 15.83 | ↓$0.83 (-4.98%) | 15.67 | 16.68 | 103.50K |
| 2024-03-28 | 16.60 | 16.56 | ↓$0.04 (-0.24%) | 16.45 | 17.00 | 120.18K |
| 2024-03-27 | 15.67 | 16.49 | ↑$0.82 (5.23%) | 15.58 | 16.50 | 82.42K |
| 2024-03-26 | 15.61 | 15.51 | ↓$0.10 (-0.64%) | 15.45 | 15.97 | 94.55K |
| 2024-03-25 | 15.37 | 15.33 | ↓$0.04 (-0.26%) | 15.08 | 15.57 | 59.98K |
| 2024-03-22 | 15.64 | 15.26 | ↓$0.38 (-2.43%) | 15.26 | 15.85 | 81.12K |
| 2024-03-21 | 15.34 | 15.73 | ↑$0.39 (2.54%) | 15.16 | 15.86 | 95.66K |
| 2024-03-20 | 14.35 | 15.18 | ↑$0.83 (5.78%) | 14.35 | 15.33 | 125.28K |
| 2024-03-19 | 13.89 | 14.49 | ↑$0.60 (4.32%) | 13.84 | 14.49 | 99.81K |
| 2024-03-18 | 14.25 | 13.95 | ↓$0.30 (-2.11%) | 13.95 | 14.25 | 90.28K |
| 2024-03-15 | 14.13 | 14.18 | ↑$0.05 (0.35%) | 14.08 | 14.57 | 330.89K |
| 2024-03-14 | 14.43 | 14.19 | ↓$0.24 (-1.66%) | 14.09 | 14.70 | 126.04K |
| 2024-03-13 | 14.43 | 14.60 | ↑$0.17 (1.18%) | 14.43 | 14.90 | 112.18K |
| 2024-03-12 | 14.24 | 14.57 | ↑$0.33 (2.32%) | 13.90 | 14.66 | 122.06K |
Create an account or log in to view more rows.
$CPS Buy the dip
$CPS Don't like that...
$CPS market starting to dump
$CPS is going to have a run next month
$CPS This is just getting warmed up.
$CPS God dammit
$CPS buy bitches
$CPS all in
$CPS bag holders for life club
$CPS Games being played here.